Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diagnos Inc (TSV: ADK )

0.3150 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.2650 0.2650 0.2650 0.2650 3,030 -0.01(-3.64%)
Jul 30, 2019 0.2750 0.2750 0.2750 0.2750 4,600 -0.01(-1.79%)
Jul 29, 2019 0.2800 0.2800 0.2800 0.2800 1,700 -0.03(-11.11%)
Jul 26, 2019 0.2950 0.3150 0.2950 0.3150 21,033 +0.03(+10.53%)
Jul 25, 2019 0.2900 0.2900 0.2850 0.2850 13,500 -0.01(-1.72%)
Jul 24, 2019 0.2900 0.2900 0.2300 0.2900 7,200 +0.00(+0.00%)
Jul 23, 2019 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 22, 2019 0.2900 0.2900 0.2900 0.2900 2,700 -0.01(-3.33%)
Jul 19, 2019 0.2950 0.3000 0.2950 0.3000 4,079 +0.00(+0.00%)
Jul 18, 2019 0.2800 0.3000 0.2800 0.3000 7,500 +0.02(+5.26%)
Jul 17, 2019 0.2250 0.2850 0.2250 0.2850 20,000 +0.04(+18.75%)
Jul 16, 2019 0.2550 0.2550 0.2400 0.2400 13,500 -0.02(-5.88%)
Jul 15, 2019 0.2550 0.2550 0.2550 0.2550 7,620 -0.02(-5.56%)
Jul 10, 2019 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
Jul 09, 2019 0.2700 0.2950 0.2600 0.2950 10,400 +0.03(+13.46%)
Jul 08, 2019 0.2550 0.2600 0.2550 0.2600 10,000 +0.01(+4.00%)
Jul 05, 2019 0.2600 0.2750 0.2500 0.2500 92,800 -0.01(-1.96%)
Jul 04, 2019 0.2800 0.2800 0.2550 0.2550 37,900 -0.03(-8.93%)
Jul 03, 2019 0.2950 0.3000 0.2800 0.2800 8,419 -0.02(-6.67%)
Jul 02, 2019 0.3000 0.3000 0.3000 0.3000 101,899 +0.00(+0.00%)
Jun 27, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 26, 2019 0.3000 0.3000 0.3000 0.3000 5,400 -0.02(-4.76%)
Jun 24, 2019 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jun 20, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 19, 2019 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Jun 18, 2019 0.3200 0.3200 0.3200 0.3200 20,000 -0.02(-5.88%)
Jun 17, 2019 0.3350 0.3400 0.3350 0.3400 16,000 +0.02(+6.25%)
Jun 14, 2019 0.3250 0.3250 0.3200 0.3200 45,432 -0.01(-3.03%)
Jun 13, 2019 0.3300 0.3300 0.3300 0.3300 12,000 +0.00(+0.00%)
Jun 12, 2019 0.3300 0.3300 0.3300 0.3300 13,000 -0.01(-2.94%)
Jun 11, 2019 0.3400 0.3400 0.3400 0.3400 2,200 -0.03(-9.33%)
Jun 10, 2019 0.3500 0.3750 0.3500 0.3750 15,600 +0.03(+7.14%)
Jun 07, 2019 0.3650 0.3650 0.3450 0.3500 17,000 -0.02(-5.41%)
Jun 05, 2019 0.3700 0.3700 0.3700 0 +0.04(+13.85%)
Jun 04, 2019 0.3000 0.3300 0.2900 0.3250 122,500 +0.01(+1.56%)
Jun 03, 2019 0.3150 0.3200 0.3150 0.3200 4,600 +0.02(+4.92%)
May 31, 2019 0.3100 0.3200 0.3050 0.3050 30,829 -0.03(-7.58%)
May 30, 2019 0.3300 0.3300 0.3300 0.3300 1,138 +0.01(+3.13%)
May 29, 2019 0.3200 0.3200 0.3200 0.3200 2,500 -0.01(-3.03%)
May 28, 2019 0.3000 0.3300 0.3000 0.3300 9,500 +0.01(+3.13%)
May 27, 2019 0.2950 0.3200 0.2950 0.3200 9,200 +0.04(+12.28%)
May 24, 2019 0.3150 0.3150 0.2850 0.2850 39,050 -0.05(-13.64%)
May 23, 2019 0.3300 0.3300 0.3300 0.3300 700 +0.00(+0.00%)
May 22, 2019 0.3350 0.3350 0.3200 0.3300 22,850 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3400 0.3400 0.3400 0.3400 10,237 +0.02(+4.62%)
May 15, 2019 0.3300 0.3300 0.3250 0.3250 12,029 -0.02(-4.41%)
May 13, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 10, 2019 0.3500 0.3500 0.3500 0.3500 553 -0.01(-2.78%)
May 08, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 07, 2019 0.3600 0.3600 0.3600 0.3600 5,307 +0.00(+0.00%)
May 06, 2019 0.3400 0.3600 0.3400 0.3600 17,510 -0.01(-1.37%)
May 03, 2019 0.3600 0.3750 0.3550 0.3650 31,125 +0.01(+2.82%)
May 02, 2019 0.3550 0.3550 0.3550 0.3550 2,200 -0.04(-8.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.